![Sage Group Plc](/common/images/company/L_SGE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:49:13 | 1073.5 | 86 | AT | 1073.5 | 1074.0 | Sell | 2,257,879 | 4251 | LSE | |
10:49:13 | 1073.5 | 86 | O | 1073.5 | 1074.0 | Sell | 2,257,793 | 4250 | LSE | |
10:48:16 | 1073.0 | 1096 | O | 1073.0 | 1073.5 | Sell | 2,257,707 | 4249 | LSE | |
10:48:16 | 1073.0 | 1096 | O | 1073.0 | 1073.5 | Sell | 2,256,611 | 4248 | LSE | |
10:48:16 | 1073.0 | 350 | AT | 1073.0 | 1073.5 | Sell | 2,255,515 | 4247 | LSE | |
10:48:16 | 1073.0 | 96 | AT | 1072.5 | 1073.0 | Buy | 2,255,165 | 4246 | LSE | |
10:48:16 | 1073.0 | 79 | AT | 1072.5 | 1073.0 | Buy | 2,255,069 | 4245 | LSE | |
10:48:16 | 1073.0 | 28 | AT | 1072.5 | 1073.0 | Buy | 2,254,990 | 4244 | LSE | |
10:48:16 | 1073.0 | 48 | AT | 1072.5 | 1073.0 | Buy | 2,254,962 | 4243 | LSE | |
10:48:16 | 1073.0 | 1073 | O | 1072.5 | 1073.0 | Buy | 2,254,914 | 4242 | LSE | |
10:48:15 | 1073.0 | 124 | AT | 1073.0 | 1073.5 | Sell | 2,253,841 | 4241 | LSE | |
10:48:15 | 1073.0 | 87 | AT | 1073.0 | 1073.5 | Sell | 2,253,717 | 4240 | LSE | |
10:48:15 | 1073.0 | 88 | AT | 1073.0 | 1073.5 | Sell | 2,253,630 | 4239 | LSE | |
10:48:15 | 1073.0 | 153 | AT | 1073.0 | 1073.5 | Sell | 2,253,542 | 4238 | LSE | |
10:48:15 | 1073.0 | 284 | AT | 1073.0 | 1073.5 | Sell | 2,253,389 | 4237 | LSE | |
10:48:15 | 1073.0 | 119 | AT | 1073.0 | 1073.5 | Sell | 2,253,105 | 4236 | LSE | |
10:48:15 | 1073.5 | 88 | AT | 1073.5 | 1074.0 | Sell | 2,252,986 | 4235 | LSE | |
10:48:15 | 1073.5 | 90 | AT | 1073.5 | 1074.0 | Sell | 2,252,898 | 4234 | LSE | |
10:48:15 | 1073.5 | 17 | AT | 1073.5 | 1074.0 | Sell | 2,252,808 | 4233 | LSE | |
10:48:15 | 1073.5 | 41 | AT | 1073.5 | 1074.0 | Sell | 2,252,791 | 4232 | LSE | |
10:48:15 | 1074.0 | 91 | AT | 1074.0 | 1074.5 | Sell | 2,252,750 | 4231 | LSE | |
10:48:15 | 1074.0 | 81 | AT | 1074.0 | 1074.5 | Sell | 2,252,659 | 4230 | LSE | |
10:48:15 | 1074.0 | 400 | AT | 1074.0 | 1074.5 | Sell | 2,252,578 | 4229 | LSE | |
10:48:15 | 1074.0 | 6 | AT | 1074.0 | 1074.5 | Sell | 2,252,178 | 4228 | LSE | |
10:48:10 | 1075.5 | 5 | O | 1074.5 | 1075.0 | Buy | 2,252,172 | 4227 | LSE | |
10:48:10 | 1075.0 | 660 | AT | 1075.0 | 1075.5 | Sell | 2,252,167 | 4226 | LSE | |
10:48:10 | 1075.0 | 200 | AT | 1075.0 | 1075.5 | Sell | 2,251,507 | 4225 | LSE | |
10:48:00 | 1075.5 | 603 | AT | 1075.5 | 1076.0 | Sell | 2,251,307 | 4224 | LSE | |
10:47:36 | 1076.0 | 652 | AT | 1076.0 | 1076.5 | Sell | 2,250,704 | 4223 | LSE | |
10:47:36 | 1076.0 | 297 | AT | 1076.0 | 1076.5 | Sell | 2,250,052 | 4222 | LSE | |
10:47:31 | 1076.0 | 255 | AT | 1075.5 | 1076.0 | Buy | 2,249,755 | 4221 | LSE | |
10:47:31 | 1076.0 | 360 | AT | 1076.0 | 1076.5 | Sell | 2,249,500 | 4220 | LSE | |
10:47:31 | 1076.0 | 76 | AT | 1076.0 | 1076.5 | Sell | 2,249,140 | 4219 | LSE | |
10:47:31 | 1076.0 | 350 | AT | 1076.0 | 1076.5 | Sell | 2,249,064 | 4218 | LSE | |
10:47:31 | 1076.0 | 520 | AT | 1075.5 | 1076.0 | Buy | 2,248,714 | 4217 | LSE | |
10:47:31 | 1076.0 | 276 | AT | 1075.5 | 1076.0 | Buy | 2,248,194 | 4216 | LSE | |
10:47:31 | 1076.0 | 100 | AT | 1075.5 | 1076.0 | Buy | 2,247,918 | 4215 | LSE | |
10:47:31 | 1076.0 | 79 | AT | 1075.5 | 1076.0 | Buy | 2,247,818 | 4214 | LSE | |
10:47:02 | 1075.5 | 350 | AT | 1075.5 | 1076.0 | Sell | 2,247,739 | 4213 | LSE | |
10:47:02 | 1075.5 | 80 | AT | 1075.0 | 1075.5 | Buy | 2,247,389 | 4212 | LSE | |
10:47:02 | 1075.5 | 136 | AT | 1075.5 | 1076.0 | Sell | 2,247,309 | 4211 | LSE | |
10:47:02 | 1075.5 | 101 | AT | 1075.5 | 1076.0 | Sell | 2,247,173 | 4210 | LSE | |
10:45:10 | 1076.0 | 300 | AT | 1076.0 | 1076.5 | Sell | 2,247,072 | 4209 | LSE | |
10:45:10 | 1076.0 | 192 | AT | 1076.0 | 1076.5 | Sell | 2,246,772 | 4208 | LSE | |
10:45:10 | 1076.0 | 59 | AT | 1075.5 | 1076.0 | Buy | 2,246,580 | 4207 | LSE | |
10:44:24 | 1075.5 | 101 | AT | 1075.5 | 1076.0 | Sell | 2,246,521 | 4206 | LSE | |
10:43:59 | 1075.5 | 109 | AT | 1075.5 | 1076.0 | Sell | 2,246,420 | 4205 | LSE | |
10:43:59 | 1075.5 | 481 | AT | 1075.5 | 1076.0 | Sell | 2,246,311 | 4204 | LSE | |
10:43:59 | 1075.5 | 509 | AT | 1075.5 | 1076.0 | Sell | 2,245,830 | 4203 | LSE | |
10:43:59 | 1075.5 | 200 | AT | 1075.5 | 1076.0 | Sell | 2,245,321 | 4202 | LSE | |
10:43:59 | 1075.5 | 100 | AT | 1075.5 | 1076.0 | Sell | 2,245,121 | 4201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.